Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 13.55 | 13.65 | 13.55 | 13.55 | 11,824 | -0.15(-1.09%) |
May 30, 2006 | 13.70 | 14.20 | 13.70 | 13.70 | 40,019 | -0.05(-0.36%) |
May 26, 2006 | 13.75 | 13.80 | 13.75 | 13.75 | 7,075 | -0.05(-0.36%) |
May 25, 2006 | 13.80 | 13.80 | 13.80 | 13.80 | 6,469 | +0.35(+2.60%) |
May 24, 2006 | 13.45 | 14.00 | 13.45 | 13.45 | 7,446 | -0.25(-1.82%) |
May 23, 2006 | 13.70 | 14.10 | 13.70 | 13.70 | 8,153 | -0.05(-0.36%) |
May 22, 2006 | 13.75 | 13.85 | 13.75 | 13.75 | 21,263 | -0.25(-1.79%) |
May 19, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 6,719 | +0.10(+0.72%) |
May 18, 2006 | 13.90 | 14.00 | 13.90 | 13.90 | 5,199 | -0.01(-0.07%) |
May 17, 2006 | 14.15 | 14.50 | 13.72 | 13.91 | 36,517 | -0.24(-1.70%) |
May 16, 2006 | 14.15 | 14.15 | 14.10 | 14.15 | 6,673 | +0.10(+0.71%) |
May 15, 2006 | 14.05 | 14.30 | 14.00 | 14.05 | 51,654 | -0.15(-1.06%) |
May 12, 2006 | 14.20 | 14.40 | 14.10 | 14.20 | 8,403 | +0.00(+0.00%) |
May 11, 2006 | 14.20 | 14.25 | 14.20 | 14.20 | 12,367 | +0.20(+1.43%) |
May 10, 2006 | 14.00 | 14.00 | 14.00 | 14.00 | 3,602 | +0.10(+0.72%) |
May 09, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 1,191 | +0.10(+0.72%) |
May 08, 2006 | 13.80 | 13.90 | 13.80 | 13.80 | 6,355 | -0.10(-0.72%) |
May 05, 2006 | 13.90 | 13.95 | 13.90 | 13.90 | 7,527 | +0.00(+0.00%) |
May 04, 2006 | 13.90 | 13.95 | 13.85 | 13.90 | 12,985 | +0.00(+0.00%) |
May 03, 2006 | 13.90 | 13.95 | 13.85 | 13.90 | 11,278 | +0.00(+0.00%) |
May 02, 2006 | 13.90 | 13.90 | 13.90 | 13.90 | 3,265 | +0.05(+0.36%) |
May 01, 2006 | 13.85 | 13.90 | 13.85 | 13.85 | 6,795 | +0.10(+0.73%) |
Apr 28, 2006 | 13.75 | 13.75 | 13.75 | 13.75 | 0 | +0.05(+0.36%) |
Apr 27, 2006 | 13.70 | 13.90 | 13.70 | 13.70 | 3,514 | -0.20(-1.44%) |
Apr 26, 2006 | 13.90 | 14.10 | 13.90 | 13.90 | 4,799 | -0.25(-1.77%) |
Apr 25, 2006 | 14.15 | 14.05 | 13.95 | 14.15 | 7,982 | +0.00(+0.00%) |
Apr 24, 2006 | 14.15 | 14.40 | 14.00 | 14.15 | 6,738 | +0.00(+0.00%) |
Apr 21, 2006 | 14.20 | 14.35 | 14.10 | 14.15 | 6,315 | -0.05(-0.35%) |
Apr 20, 2006 | 14.00 | 14.35 | 14.20 | 14.20 | 6,728 | +0.20(+1.43%) |
Apr 19, 2006 | 14.80 | 14.45 | 14.00 | 14.00 | 16,362 | -0.80(-5.41%) |
Apr 18, 2006 | 14.80 | 14.80 | 14.80 | 14.80 | 3,204 | +0.35(+2.42%) |
Apr 17, 2006 | 14.45 | 14.55 | 14.45 | 14.45 | 10,744 | +0.00(+0.00%) |
Apr 13, 2006 | 14.35 | 14.50 | 14.45 | 14.45 | 7,360 | +0.10(+0.70%) |
Apr 12, 2006 | 14.25 | 14.52 | 14.35 | 14.35 | 9,714 | +0.10(+0.70%) |
Apr 11, 2006 | 14.25 | 14.35 | 14.25 | 14.25 | 12,862 | -0.05(-0.35%) |
Apr 10, 2006 | 14.30 | 14.30 | 14.25 | 14.30 | 7,336 | -0.10(-0.69%) |
Apr 07, 2006 | 14.40 | 14.40 | 14.40 | 14.40 | 13,394 | -0.25(-1.71%) |
Apr 06, 2006 | 14.65 | 14.65 | 14.55 | 14.65 | 8,518 | -0.05(-0.34%) |
Apr 05, 2006 | 14.70 | 14.70 | 14.65 | 14.70 | 6,964 | +0.05(+0.34%) |
Apr 04, 2006 | 14.65 | 14.65 | 14.65 | 14.65 | 16,584 | +0.10(+0.69%) |
Apr 03, 2006 | 14.55 | 14.55 | 14.55 | 14.55 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 14.55 | 14.55 | 14.50 | 14.55 | 4,191 | -0.15(-1.02%) |
Mar 30, 2006 | 14.70 | 14.90 | 14.70 | 14.70 | 4,161 | +0.10(+0.68%) |
Mar 29, 2006 | 14.60 | 14.60 | 14.60 | 14.60 | 2,590 | -0.15(-1.02%) |
Mar 28, 2006 | 14.70 | 15.00 | 14.75 | 14.75 | 10,989 | +0.05(+0.34%) |
Mar 27, 2006 | 14.70 | 14.75 | 14.70 | 14.70 | 4,985 | -0.20(-1.34%) |
Mar 24, 2006 | 14.75 | 14.90 | 14.90 | 14.90 | 2,867 | -0.05(-0.33%) |
Mar 21, 2006 | 14.95 | 15.00 | 14.95 | 14.95 | 3,387 | +0.00(+0.00%) |
Mar 20, 2006 | 14.95 | 15.05 | 14.95 | 14.95 | 5,591 | -0.05(-0.33%) |
Mar 17, 2006 | 15.00 | 15.15 | 15.00 | 15.00 | 4,968 | -0.05(-0.33%) |
Mar 16, 2006 | 15.05 | 15.10 | 15.05 | 15.05 | 4,899 | +0.10(+0.67%) |
Mar 15, 2006 | 14.95 | 15.10 | 14.95 | 14.95 | 4,731 | +0.00(+0.00%) |
Mar 14, 2006 | 14.85 | 14.95 | 14.94 | 14.95 | 10,232 | +0.10(+0.67%) |
Mar 13, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 5,005 | +0.00(+0.00%) |
Mar 10, 2006 | 14.85 | 14.90 | 14.85 | 14.85 | 7,619 | -0.20(-1.33%) |
Mar 09, 2006 | 15.05 | 15.10 | 15.00 | 15.05 | 3,734 | +0.30(+2.03%) |
Mar 08, 2006 | 14.75 | 14.85 | 14.75 | 14.75 | 9,395 | -0.30(-1.99%) |
Mar 07, 2006 | 15.05 | 15.05 | 14.95 | 15.05 | 6,722 | -0.15(-0.99%) |
Mar 06, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 15.20 | 15.20 | 15.15 | 15.20 | 2,501 | +0.05(+0.33%) |
Mar 02, 2006 | 15.15 | 15.25 | 15.15 | 15.15 | 13,289 | -0.15(-0.98%) |